Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.79 | 60.39 | 59.58 | 60.16 | 586,881 | +0.37(+0.63%) |
Feb 27, 2019 | 59.92 | 60.29 | 59.71 | 59.78 | 607,824 | -0.35(-0.58%) |
Feb 26, 2019 | 59.70 | 60.36 | 59.50 | 60.14 | 574,907 | +0.19(+0.32%) |
Feb 25, 2019 | 60.30 | 60.60 | 59.80 | 59.94 | 458,516 | -0.25(-0.41%) |
Feb 22, 2019 | 60.03 | 60.33 | 59.59 | 60.19 | 382,675 | +0.27(+0.45%) |
Feb 21, 2019 | 60.31 | 60.31 | 59.60 | 59.92 | 500,874 | -0.36(-0.59%) |
Feb 20, 2019 | 59.53 | 60.45 | 59.25 | 60.27 | 535,974 | +0.69(+1.17%) |
Feb 19, 2019 | 59.04 | 59.72 | 58.85 | 59.58 | 859,812 | +0.36(+0.61%) |
Feb 15, 2019 | 58.87 | 59.56 | 58.73 | 59.22 | 640,774 | +0.87(+1.49%) |
Feb 14, 2019 | 58.49 | 59.01 | 58.30 | 58.35 | 695,730 | -0.56(-0.94%) |
Feb 13, 2019 | 59.16 | 59.85 | 58.82 | 58.90 | 586,891 | -0.09(-0.15%) |
Feb 12, 2019 | 58.81 | 59.28 | 58.60 | 58.99 | 720,461 | +0.60(+1.02%) |
Feb 11, 2019 | 58.08 | 58.52 | 57.61 | 58.40 | 682,865 | +0.40(+0.70%) |
Feb 08, 2019 | 57.81 | 58.16 | 57.36 | 57.99 | 884,129 | -0.11(-0.20%) |
Feb 07, 2019 | 57.38 | 58.14 | 57.38 | 58.11 | 721,876 | +0.55(+0.95%) |
Feb 06, 2019 | 57.19 | 57.56 | 57.09 | 57.56 | 562,049 | +0.24(+0.42%) |
Feb 05, 2019 | 57.02 | 57.39 | 56.59 | 57.32 | 759,668 | +0.36(+0.64%) |
Feb 04, 2019 | 57.02 | 57.22 | 56.59 | 56.95 | 485,176 | -0.19(-0.33%) |
Feb 01, 2019 | 57.61 | 57.94 | 56.71 | 57.14 | 879,159 | -0.44(-0.77%) |
Jan 31, 2019 | 55.63 | 57.85 | 54.45 | 57.58 | 1,081,848 | +0.31(+0.55%) |
Jan 30, 2019 | 57.13 | 57.71 | 56.53 | 57.27 | 791,816 | +0.30(+0.53%) |
Jan 29, 2019 | 56.96 | 57.35 | 56.54 | 56.97 | 517,160 | -0.12(-0.21%) |
Jan 28, 2019 | 56.75 | 57.29 | 56.32 | 57.09 | 498,745 | -0.11(-0.19%) |
Jan 25, 2019 | 57.78 | 57.80 | 57.08 | 57.20 | 294,709 | -0.16(-0.28%) |
Jan 24, 2019 | 57.53 | 57.92 | 57.25 | 57.36 | 656,583 | -0.40(-0.70%) |
Jan 23, 2019 | 57.77 | 58.23 | 56.85 | 57.76 | 467,843 | +0.25(+0.43%) |
Jan 22, 2019 | 57.99 | 58.35 | 57.30 | 57.52 | 439,422 | -0.41(-0.71%) |
Jan 18, 2019 | 57.94 | 58.00 | 57.61 | 57.93 | 511,559 | +0.31(+0.54%) |
Jan 17, 2019 | 56.81 | 58.01 | 56.81 | 57.61 | 1,083,138 | +0.57(+0.99%) |
Jan 16, 2019 | 56.62 | 57.29 | 56.21 | 57.04 | 605,748 | +0.69(+1.22%) |
Jan 15, 2019 | 56.00 | 56.42 | 55.85 | 56.36 | 470,700 | +0.33(+0.59%) |
Jan 14, 2019 | 55.79 | 56.32 | 55.73 | 56.02 | 672,481 | -0.11(-0.20%) |
Jan 11, 2019 | 55.89 | 56.30 | 55.62 | 56.14 | 489,968 | -0.06(-0.11%) |
Jan 10, 2019 | 55.32 | 56.24 | 55.26 | 56.20 | 616,255 | +0.82(+1.49%) |
Jan 09, 2019 | 54.13 | 55.55 | 54.13 | 55.38 | 1,043,838 | +1.37(+2.54%) |
Jan 08, 2019 | 54.26 | 54.50 | 53.51 | 54.01 | 510,367 | +0.07(+0.12%) |
Jan 07, 2019 | 54.16 | 54.56 | 53.85 | 53.94 | 721,911 | -0.44(-0.81%) |
Jan 04, 2019 | 54.30 | 55.15 | 54.14 | 54.38 | 876,618 | +0.82(+1.54%) |
Jan 03, 2019 | 53.53 | 54.22 | 53.34 | 53.55 | 392,102 | -0.22(-0.41%) |
Jan 02, 2019 | 53.65 | 54.29 | 53.31 | 53.78 | 793,710 | -0.64(-1.17%) |
Dec 31, 2018 | 53.80 | 54.47 | 53.60 | 54.41 | 688,118 | +0.69(+1.29%) |
Dec 28, 2018 | 53.79 | 54.31 | 53.25 | 53.72 | 554,687 | +0.11(+0.21%) |
Dec 27, 2018 | 52.52 | 53.63 | 51.94 | 53.61 | 685,464 | +0.43(+0.81%) |
Dec 26, 2018 | 51.25 | 53.19 | 50.60 | 53.18 | 1,001,067 | +1.92(+3.74%) |
Dec 24, 2018 | 52.69 | 52.69 | 51.20 | 51.26 | 282,002 | -1.78(-3.35%) |
Dec 21, 2018 | 53.62 | 54.86 | 52.96 | 53.04 | 879,613 | -0.69(-1.28%) |
Dec 20, 2018 | 53.52 | 54.30 | 53.31 | 53.72 | 703,449 | -0.15(-0.28%) |
Dec 19, 2018 | 54.40 | 55.14 | 53.58 | 53.87 | 800,992 | -0.54(-0.99%) |
Dec 18, 2018 | 54.34 | 55.12 | 54.14 | 54.41 | 641,570 | +0.35(+0.66%) |
Dec 17, 2018 | 54.83 | 55.78 | 53.79 | 54.06 | 705,339 | -0.89(-1.62%) |
Dec 14, 2018 | 54.50 | 55.09 | 54.35 | 54.95 | 1,073,770 | -0.10(-0.19%) |
Dec 13, 2018 | 55.96 | 55.98 | 55.03 | 55.05 | 798,428 | -0.41(-0.75%) |
Dec 12, 2018 | 56.35 | 56.45 | 55.39 | 55.47 | 779,861 | -0.11(-0.21%) |
Dec 11, 2018 | 56.87 | 57.26 | 55.54 | 55.58 | 692,750 | -0.70(-1.24%) |
Dec 10, 2018 | 57.12 | 57.13 | 55.68 | 56.28 | 597,894 | -0.94(-1.64%) |
Dec 07, 2018 | 58.26 | 58.89 | 57.08 | 57.21 | 811,733 | -1.29(-2.21%) |
Dec 06, 2018 | 58.84 | 58.92 | 57.35 | 58.51 | 1,031,628 | -1.21(-2.03%) |
Dec 04, 2018 | 61.92 | 62.08 | 59.57 | 59.72 | 543,706 | -2.22(-3.59%) |